ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
299480/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160838,57,100.00,KONEX,,,N,N,N,N, ,N,246,-4,5,-1.60,2939392,10919,67.12,216,284,216,287,213,250,269.20,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,27,-41.00,0.57,12,0.10,-6.00,432.00,898,20250610,-72.61,136,20250702,80.88,898,-72.61,20250610,136,80.88,20250702,898,-72.61,20250610,136,80.88,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,150852,57,100.00,KONEX,,,N,N,N,N, ,N,268,18,2,7.20,2714472,10004,61.49,216,284,216,287,213,250,271.34,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,30,-44.67,0.62,12,0.09,-6.00,432.00,898,20250610,-70.16,136,20250702,97.06,898,-70.16,20250610,136,97.06,20250702,898,-70.16,20250610,136,97.06,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,140855,57,100.00,KONEX,,,N,N,N,N, ,N,268,18,2,7.20,2714472,10004,61.49,216,284,216,287,213,250,271.34,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,30,-44.67,0.62,12,0.09,-6.00,432.00,898,20250610,-70.16,136,20250702,97.06,898,-70.16,20250610,136,97.06,20250702,898,-70.16,20250610,136,97.06,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,130851,57,100.00,KONEX,,,N,N,N,N, ,N,268,18,2,7.20,2714472,10004,61.49,216,284,216,287,213,250,271.34,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,30,-44.67,0.62,12,0.09,-6.00,432.00,898,20250610,-70.16,136,20250702,97.06,898,-70.16,20250610,136,97.06,20250702,898,-70.16,20250610,136,97.06,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,120847,57,100.00,KONEX,,,N,N,N,N, ,N,268,18,2,7.20,2714472,10004,61.49,216,284,216,287,213,250,271.34,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,30,-44.67,0.62,12,0.09,-6.00,432.00,898,20250610,-70.16,136,20250702,97.06,898,-70.16,20250610,136,97.06,20250702,898,-70.16,20250610,136,97.06,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,110855,57,100.00,KONEX,,,N,N,N,N, ,N,274,24,2,9.60,1632982,6002,36.89,216,284,216,287,213,250,272.07,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,30,-45.67,0.63,12,0.05,-6.00,432.00,898,20250610,-69.49,136,20250702,101.47,898,-69.49,20250610,136,101.47,20250702,898,-69.49,20250610,136,101.47,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,100851,57,100.00,KONEX,,,N,N,N,N, ,N,284,34,2,13.60,500,2,0.01,216,284,216,287,213,250,250.00,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,32,-47.33,0.66,12,0.00,-6.00,432.00,898,20250610,-68.37,136,20250702,108.82,898,-68.37,20250610,136,108.82,20250702,898,-68.37,20250610,136,108.82,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250806,090850,57,100.00,KONEX,,,N,N,N,N, ,N,250,0,3,0.00,0,0,0.00,0,0,0,287,213,250,0.00,0.00,0,0,316,282,266,232,216,275,225,11,37,100,150,1,1,11100743,28,-41.67,0.58,12,0.00,-6.00,432.00,898,20250610,-72.16,136,20250702,83.82,898,-72.16,20250610,136,83.82,20250702,898,-72.16,20250610,136,83.82,20250702,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160838 57 100.00 KONEX N N N N N 246 -4 5 -1.60 2939392 10919 67.12 216 284 216 287 213 250 269.20 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 27 -41.00 0.57 12 0.10 -6.00 432.00 898 20250610 -72.61 136 20250702 80.88 898 -72.61 20250610 136 80.88 20250702 898 -72.61 20250610 136 80.88 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
3 20250806 150852 57 100.00 KONEX N N N N N 268 18 2 7.20 2714472 10004 61.49 216 284 216 287 213 250 271.34 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 30 -44.67 0.62 12 0.09 -6.00 432.00 898 20250610 -70.16 136 20250702 97.06 898 -70.16 20250610 136 97.06 20250702 898 -70.16 20250610 136 97.06 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
4 20250806 140855 57 100.00 KONEX N N N N N 268 18 2 7.20 2714472 10004 61.49 216 284 216 287 213 250 271.34 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 30 -44.67 0.62 12 0.09 -6.00 432.00 898 20250610 -70.16 136 20250702 97.06 898 -70.16 20250610 136 97.06 20250702 898 -70.16 20250610 136 97.06 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
5 20250806 130851 57 100.00 KONEX N N N N N 268 18 2 7.20 2714472 10004 61.49 216 284 216 287 213 250 271.34 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 30 -44.67 0.62 12 0.09 -6.00 432.00 898 20250610 -70.16 136 20250702 97.06 898 -70.16 20250610 136 97.06 20250702 898 -70.16 20250610 136 97.06 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
6 20250806 120847 57 100.00 KONEX N N N N N 268 18 2 7.20 2714472 10004 61.49 216 284 216 287 213 250 271.34 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 30 -44.67 0.62 12 0.09 -6.00 432.00 898 20250610 -70.16 136 20250702 97.06 898 -70.16 20250610 136 97.06 20250702 898 -70.16 20250610 136 97.06 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
7 20250806 110855 57 100.00 KONEX N N N N N 274 24 2 9.60 1632982 6002 36.89 216 284 216 287 213 250 272.07 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 30 -45.67 0.63 12 0.05 -6.00 432.00 898 20250610 -69.49 136 20250702 101.47 898 -69.49 20250610 136 101.47 20250702 898 -69.49 20250610 136 101.47 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
8 20250806 100851 57 100.00 KONEX N N N N N 284 34 2 13.60 500 2 0.01 216 284 216 287 213 250 250.00 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 32 -47.33 0.66 12 0.00 -6.00 432.00 898 20250610 -68.37 136 20250702 108.82 898 -68.37 20250610 136 108.82 20250702 898 -68.37 20250610 136 108.82 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
9 20250806 090850 57 100.00 KONEX N N N N N 250 0 3 0.00 0 0 0.00 0 0 0 287 213 250 0.00 0.00 0 0 316 282 266 232 216 275 225 11 37 100 150 1 1 11100743 28 -41.67 0.58 12 0.00 -6.00 432.00 898 20250610 -72.16 136 20250702 83.82 898 -72.16 20250610 136 83.82 20250702 898 -72.16 20250610 136 83.82 20250702 0.00 Y 299480 100 11 억 0 N N 0 N 00 N